Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 34.38 | 34.61 | 33.87 | 34.38 | 2,648,639 | -0.04(-0.11%) |
Jul 29, 2010 | 34.50 | 34.63 | 34.02 | 34.42 | 3,154,321 | +0.19(+0.57%) |
Jul 28, 2010 | 34.23 | 34.41 | 34.02 | 34.23 | 4,833 | -0.18(-0.51%) |
Jul 27, 2010 | 34.40 | 34.74 | 34.23 | 34.40 | 3,634 | +0.04(+0.11%) |
Jul 26, 2010 | 34.51 | 34.60 | 34.16 | 34.37 | 2,814,072 | -0.04(-0.11%) |
Jul 23, 2010 | 34.12 | 34.44 | 33.86 | 34.40 | 2,445,085 | +0.27(+0.79%) |
Jul 22, 2010 | 33.76 | 34.17 | 33.58 | 34.13 | 864 | +0.82(+2.47%) |
Jul 21, 2010 | 34.05 | 34.09 | 33.16 | 33.31 | 3,706,009 | -0.32(-0.96%) |
Jul 20, 2010 | 33.64 | 33.65 | 32.49 | 33.64 | 3,169,094 | +0.66(+1.99%) |
Jul 19, 2010 | 33.05 | 33.12 | 32.52 | 32.98 | 2,567,882 | +0.06(+0.17%) |
Jul 16, 2010 | 32.91 | 33.64 | 32.77 | 32.92 | 4,078,928 | -0.34(-1.03%) |
Jul 15, 2010 | 33.51 | 33.80 | 33.00 | 33.26 | 2,903,543 | -0.22(-0.66%) |
Jul 14, 2010 | 33.21 | 33.58 | 33.06 | 33.49 | 2,558,767 | +0.10(+0.31%) |
Jul 13, 2010 | 33.14 | 33.51 | 33.01 | 33.39 | 2,780,097 | +0.50(+1.52%) |
Jul 12, 2010 | 32.90 | 32.96 | 32.49 | 32.89 | 3,521,908 | -0.16(-0.48%) |
Jul 09, 2010 | 33.04 | 33.12 | 32.78 | 33.04 | 2,219,297 | +0.22(+0.68%) |
Jul 08, 2010 | 32.80 | 32.85 | 32.30 | 32.82 | 2,760,634 | +0.44(+1.34%) |
Jul 07, 2010 | 31.43 | 32.40 | 31.33 | 32.39 | 4,705,280 | +1.05(+3.34%) |
Jul 06, 2010 | 31.34 | 31.61 | 31.03 | 31.34 | 1,308 | +0.27(+0.86%) |
Jul 02, 2010 | 31.07 | 31.45 | 30.74 | 31.07 | 5,173,597 | -0.07(-0.24%) |
Jul 01, 2010 | 30.89 | 31.17 | 30.50 | 31.15 | 7,143,813 | +0.31(+1.02%) |
Jun 30, 2010 | 30.71 | 31.09 | 30.67 | 30.83 | 2,116 | +0.05(+0.15%) |
Jun 29, 2010 | 30.75 | 30.85 | 30.47 | 30.78 | 3,054 | -0.57(-1.83%) |
Jun 25, 2010 | 31.36 | 31.40 | 30.73 | 31.36 | 4,672,785 | +0.49(+1.59%) |
Jun 24, 2010 | 30.96 | 31.18 | 30.79 | 30.87 | 4,130,981 | -0.31(-0.98%) |
Jun 23, 2010 | 31.22 | 31.32 | 30.86 | 31.17 | 3,293,106 | -0.07(-0.24%) |
Jun 22, 2010 | 31.32 | 31.61 | 31.21 | 31.25 | 5,019,647 | -0.01(-0.03%) |
Jun 21, 2010 | 31.69 | 32.03 | 31.07 | 31.26 | 1,814,839 | -0.12(-0.38%) |
Jun 18, 2010 | 31.38 | 31.50 | 31.27 | 31.38 | 2,322,448 | +0.03(+0.09%) |
Jun 17, 2010 | 31.34 | 31.36 | 30.93 | 31.35 | 2,865,715 | +0.17(+0.53%) |
Jun 16, 2010 | 30.95 | 31.27 | 30.84 | 31.18 | 2,947,264 | +0.04(+0.12%) |
Jun 15, 2010 | 30.68 | 31.17 | 30.37 | 31.15 | 2,494,882 | +0.84(+2.78%) |
Jun 14, 2010 | 30.32 | 30.79 | 30.15 | 30.30 | 3,951,897 | +0.18(+0.58%) |
Jun 11, 2010 | 29.70 | 30.16 | 29.53 | 30.13 | 2,952,961 | +0.11(+0.37%) |
Jun 10, 2010 | 29.26 | 30.05 | 29.26 | 30.02 | 3,191,265 | +1.21(+4.21%) |
Jun 09, 2010 | 29.22 | 29.56 | 28.69 | 28.80 | 4,122,704 | -0.17(-0.58%) |
Jun 08, 2010 | 29.17 | 29.17 | 28.27 | 28.97 | 6,320,605 | -0.04(-0.13%) |
Jun 07, 2010 | 29.41 | 29.46 | 28.94 | 29.01 | 4,794,083 | -0.24(-0.82%) |
Jun 04, 2010 | 29.25 | 29.90 | 29.15 | 29.25 | 4,818,537 | -0.88(-2.92%) |
Jun 03, 2010 | 30.27 | 30.28 | 29.80 | 30.13 | 3,269,903 | -0.07(-0.25%) |
Jun 02, 2010 | 29.61 | 30.20 | 29.58 | 30.20 | 4,176,502 | +0.70(+2.38%) |
Jun 01, 2010 | 29.83 | 30.09 | 29.48 | 29.50 | 5,748,302 | -0.59(-1.97%) |
May 28, 2010 | 30.09 | 30.45 | 29.87 | 30.09 | 4,800,862 | -0.43(-1.40%) |
May 27, 2010 | 29.60 | 30.55 | 29.60 | 30.52 | 3,778,246 | +1.44(+4.94%) |
May 26, 2010 | 29.40 | 29.53 | 28.99 | 29.08 | 108 | -0.01(-0.03%) |
May 25, 2010 | 28.18 | 29.13 | 27.91 | 29.09 | 4,562,270 | +0.09(+0.32%) |
May 24, 2010 | 29.40 | 29.67 | 28.97 | 29.00 | 3,004,422 | -0.54(-1.81%) |
May 21, 2010 | 28.49 | 29.55 | 28.19 | 29.53 | 5,639,227 | +0.61(+2.11%) |
May 20, 2010 | 29.08 | 29.60 | 28.92 | 28.92 | 9,982 | -1.67(-5.47%) |
May 19, 2010 | 30.52 | 30.94 | 30.06 | 30.59 | 3,571,537 | -0.06(-0.21%) |
May 18, 2010 | 31.67 | 31.81 | 30.62 | 30.66 | 108 | -0.69(-2.21%) |
May 17, 2010 | 31.50 | 31.91 | 30.80 | 31.35 | 4,607,527 | -0.15(-0.47%) |
May 14, 2010 | 31.50 | 32.08 | 31.31 | 31.50 | 3,614,256 | -0.73(-2.26%) |
May 13, 2010 | 32.51 | 32.65 | 32.19 | 32.23 | 2,104,693 | -0.43(-1.33%) |
May 12, 2010 | 32.31 | 32.72 | 32.24 | 32.66 | 2,230,952 | +0.41(+1.26%) |
May 11, 2010 | 32.45 | 32.67 | 32.15 | 32.26 | 2,863,622 | -0.06(-0.17%) |
May 10, 2010 | 31.91 | 32.31 | 31.79 | 32.31 | 4,467,007 | +1.27(+4.11%) |
May 07, 2010 | 31.39 | 31.98 | 30.76 | 31.04 | 6,303,728 | -0.30(-0.94%) |
May 06, 2010 | 32.94 | 33.32 | 30.21 | 31.33 | 216 | -1.80(-5.44%) |
May 05, 2010 | 33.14 | 33.40 | 32.97 | 33.13 | 2,863,412 | -0.18(-0.53%) |
May 04, 2010 | 34.22 | 34.23 | 33.13 | 33.31 | 3,364,142 | -1.27(-3.69%) |